Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2000-05-10 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2011-12-30 | $92,400.00 | $92,400.00 | 13 |
| 2011-12-29 | $91,200.00 | $91,200.00 | 10 |
| 2011-12-28 | $90,600.00 | $90,600.00 | 8 |
| 2011-12-27 | $92,400.00 | $92,400.00 | 10 |
| 2011-12-23 | $94,800.00 | $94,800.00 | 7 |
| 2011-12-22 | $94,800.00 | $94,800.00 | 8 |
| 2011-12-21 | $93,600.00 | $93,600.00 | 10 |
| 2011-12-20 | $92,400.00 | $92,400.00 | 13 |
| 2011-12-19 | $93,000.00 | $93,000.00 | 13 |
| 2011-12-16 | $93,000.00 | $93,000.00 | 15 |
| 2011-12-15 | $91,200.00 | $91,200.00 | 28 |
| 2011-12-14 | $99,000.00 | $99,000.00 | 15 |
| 2011-12-13 | $100,800.00 | $100,800.00 | 42 |
| 2011-12-12 | $103,200.00 | $103,200.00 | 15 |
| 2011-12-09 | $104,400.00 | $104,400.00 | 21 |
| 2011-12-08 | $100,800.00 | $100,800.00 | 41 |
| 2011-12-07 | $106,800.00 | $106,800.00 | 42 |
| 2011-12-06 | $104,400.00 | $104,400.00 | 24 |
| 2011-12-05 | $102,600.00 | $102,600.00 | 32 |
| 2011-12-02 | $98,400.00 | $98,400.00 | 35 |
| 2011-12-01 | $96,600.00 | $96,600.00 | 11 |
| 2011-11-30 | $96,000.00 | $96,000.00 | 8 |
| 2011-11-29 | $96,600.00 | $96,600.00 | 9 |
| 2011-11-28 | $98,400.00 | $98,400.00 | 18 |
| 2011-11-25 | $97,800.00 | $97,800.00 | 6 |
| 2011-11-23 | $99,600.00 | $99,600.00 | 14 |
| 2011-11-22 | $97,200.00 | $97,200.00 | 11 |
| 2011-11-21 | $97,200.00 | $97,200.00 | 16 |
| 2011-11-18 | $100,800.00 | $100,800.00 | 15 |
| 2011-11-17 | $101,400.00 | $101,400.00 | 18 |
| 2011-11-16 | $105,000.00 | $105,000.00 | 32 |
| 2011-11-15 | $105,600.00 | $105,600.00 | 26 |
| 2011-11-14 | $101,400.00 | $101,400.00 | 52 |
| 2011-11-11 | $96,000.00 | $96,000.00 | 15 |
| 2011-11-10 | $92,400.00 | $92,400.00 | 19 |
| 2011-11-09 | $87,600.00 | $87,600.00 | 15 |
| 2011-11-08 | $90,000.00 | $90,000.00 | 18 |
| 2011-11-07 | $90,000.00 | $90,000.00 | 25 |
| 2011-11-04 | $96,600.00 | $96,600.00 | 16 |
| 2011-11-03 | $100,800.00 | $100,800.00 | 17 |
| 2011-11-02 | $100,200.00 | $100,200.00 | 23 |
| 2011-11-01 | $99,600.00 | $99,600.00 | 31 |
| 2011-10-31 | $101,400.00 | $101,400.00 | 27 |
| 2011-10-28 | $105,000.00 | $105,000.00 | 57 |
| 2011-10-27 | $97,200.00 | $97,200.00 | 70 |
| 2011-10-26 | $94,200.00 | $94,200.00 | 17 |
| 2011-10-25 | $95,400.00 | $95,400.00 | 45 |
| 2011-10-24 | $90,600.00 | $90,600.00 | 24 |
| 2011-10-21 | $90,000.00 | $90,000.00 | 16 |
| 2011-10-20 | $86,400.00 | $86,400.00 | 9 |
| 2011-10-19 | $87,000.00 | $87,000.00 | 17 |
| 2011-10-18 | $90,000.00 | $90,000.00 | 21 |
| 2011-10-17 | $88,800.00 | $88,800.00 | 30 |
| 2011-10-14 | $88,800.00 | $88,800.00 | 57 |
| 2011-10-13 | $96,000.00 | $96,000.00 | 24 |
| 2011-10-12 | $96,600.00 | $96,600.00 | 29 |
| 2011-10-11 | $96,600.00 | $96,600.00 | 36 |
| 2011-10-10 | $96,600.00 | $96,600.00 | 45 |
| 2011-10-07 | $94,200.00 | $94,200.00 | 24 |
| 2011-10-06 | $93,000.00 | $93,000.00 | 14 |
| 2011-10-05 | $91,800.00 | $91,800.00 | 21 |
| 2011-10-04 | $88,200.00 | $88,200.00 | 30 |
| 2011-10-03 | $85,800.00 | $85,800.00 | 17 |
| 2011-09-30 | $91,200.00 | $91,200.00 | 20 |
| 2011-09-29 | $88,800.00 | $88,800.00 | 24 |
| 2011-09-28 | $92,400.00 | $92,400.00 | 22 |
| 2011-09-27 | $96,600.00 | $96,600.00 | 28 |
| 2011-09-26 | $100,200.00 | $100,200.00 | 17 |
| 2011-09-23 | $99,000.00 | $99,000.00 | 19 |
| 2011-09-22 | $98,400.00 | $98,400.00 | 22 |
| 2011-09-21 | $102,600.00 | $102,600.00 | 11 |
| 2011-09-20 | $103,200.00 | $103,200.00 | 27 |
| 2011-09-19 | $106,800.00 | $106,800.00 | 26 |
| 2011-09-16 | $112,800.00 | $112,800.00 | 18 |
| 2011-09-15 | $115,200.00 | $115,200.00 | 21 |
| 2011-09-14 | $116,400.00 | $116,400.00 | 28 |
| 2011-09-13 | $115,200.00 | $115,200.00 | 16 |
| 2011-09-12 | $114,600.00 | $114,600.00 | 20 |
| 2011-09-09 | $115,800.00 | $115,800.00 | 22 |
| 2011-09-08 | $119,400.00 | $119,400.00 | 29 |
| 2011-09-07 | $117,600.00 | $117,600.00 | 34 |
| 2011-09-06 | $113,400.00 | $113,400.00 | 21 |
| 2011-09-02 | $115,800.00 | $115,800.00 | 12 |
| 2011-09-01 | $118,200.00 | $118,200.00 | 12 |
| 2011-08-31 | $120,600.00 | $120,600.00 | 37 |
| 2011-08-30 | $121,800.00 | $121,800.00 | 71 |
| 2011-08-29 | $113,400.00 | $113,400.00 | 14 |
| 2011-08-26 | $109,200.00 | $109,200.00 | 14 |
| 2011-08-25 | $108,600.00 | $108,600.00 | 10 |
| 2011-08-24 | $111,000.00 | $111,000.00 | 18 |
| 2011-08-23 | $109,800.00 | $109,800.00 | 16 |
| 2011-08-22 | $106,200.00 | $106,200.00 | 16 |
| 2011-08-19 | $102,600.00 | $102,600.00 | 27 |
| 2011-08-18 | $106,200.00 | $106,200.00 | 35 |
| 2011-08-17 | $115,200.00 | $115,200.00 | 26 |
| 2011-08-16 | $111,600.00 | $111,600.00 | 28 |
| 2011-08-15 | $112,800.00 | $112,800.00 | 38 |
| 2011-08-12 | $106,200.00 | $106,200.00 | 37 |
| 2011-08-11 | $98,400.00 | $98,400.00 | 35 |
| 2011-08-10 | $94,800.00 | $94,800.00 | 23 |
| 2011-08-09 | $98,400.00 | $98,400.00 | 45 |
| 2011-08-08 | $85,800.00 | $85,800.00 | 47 |
| 2011-08-05 | $99,600.00 | $99,600.00 | 66 |
| 2011-08-04 | $103,800.00 | $103,800.00 | 46 |
| 2011-08-03 | $112,800.00 | $112,800.00 | 45 |
| 2011-08-02 | $114,600.00 | $114,600.00 | 25 |
| 2011-08-01 | $120,000.00 | $120,000.00 | 28 |
| 2011-07-29 | $118,800.00 | $118,800.00 | 34 |
| 2011-07-28 | $120,600.00 | $120,600.00 | 27 |
| 2011-07-27 | $120,000.00 | $120,000.00 | 81 |
| 2011-07-26 | $130,200.00 | $130,200.00 | 33 |
| 2011-07-25 | $132,000.00 | $132,000.00 | 23 |
| 2011-07-22 | $135,000.00 | $135,000.00 | 7 |
| 2011-07-21 | $133,800.00 | $133,800.00 | 10 |
| 2011-07-20 | $133,800.00 | $133,800.00 | 21 |
| 2011-07-19 | $132,600.00 | $132,600.00 | 15 |
| 2011-07-18 | $132,600.00 | $132,600.00 | 23 |
| 2011-07-15 | $138,000.00 | $138,000.00 | 21 |
| 2011-07-14 | $139,800.00 | $139,800.00 | 26 |
| 2011-07-13 | $141,000.00 | $141,000.00 | 30 |
| 2011-07-12 | $140,400.00 | $140,400.00 | 40 |
| 2011-07-11 | $136,200.00 | $136,200.00 | 13 |
| 2011-07-08 | $138,600.00 | $138,600.00 | 17 |
| 2011-07-07 | $140,400.00 | $140,400.00 | 38 |
| 2011-07-06 | $133,800.00 | $133,800.00 | 20 |
| 2011-07-05 | $136,200.00 | $136,200.00 | 17 |
| 2011-07-01 | $136,200.00 | $136,200.00 | 33 |
| 2011-06-30 | $132,000.00 | $132,000.00 | 44 |
| 2011-06-29 | $132,600.00 | $132,600.00 | 13 |
| 2011-06-28 | $132,600.00 | $132,600.00 | 21 |
| 2011-06-27 | $131,400.00 | $131,400.00 | 21 |
| 2011-06-24 | $132,600.00 | $132,600.00 | 26 |
| 2011-06-23 | $135,000.00 | $135,000.00 | 23 |
| 2011-06-22 | $130,800.00 | $130,800.00 | 13 |
| 2011-06-21 | $133,800.00 | $133,800.00 | 21 |
| 2011-06-20 | $129,600.00 | $129,600.00 | 26 |
| 2011-06-17 | $127,800.00 | $127,800.00 | 28 |
| 2011-06-16 | $128,400.00 | $128,400.00 | 36 |
| 2011-06-15 | $127,200.00 | $127,200.00 | 38 |
| 2011-06-14 | $134,400.00 | $134,400.00 | 15 |
| 2011-06-13 | $135,000.00 | $135,000.00 | 23 |
| 2011-06-10 | $136,800.00 | $136,800.00 | 44 |
| 2011-06-09 | $141,000.00 | $141,000.00 | 34 |
| 2011-06-08 | $141,000.00 | $141,000.00 | 48 |
| 2011-06-07 | $141,000.00 | $141,000.00 | 59 |
| 2011-06-06 | $136,800.00 | $136,800.00 | 43 |
| 2011-06-03 | $145,200.00 | $145,200.00 | 24 |
| 2011-06-02 | $150,600.00 | $150,600.00 | 46 |
| 2011-06-01 | $154,800.00 | $154,800.00 | 60 |
| 2011-05-31 | $152,400.00 | $152,400.00 | 64 |
| 2011-05-27 | $142,200.00 | $142,200.00 | 21 |
| 2011-05-26 | $141,600.00 | $141,600.00 | 25 |
| 2011-05-25 | $138,600.00 | $138,600.00 | 24 |
| 2011-05-24 | $133,200.00 | $133,200.00 | 28 |
| 2011-05-23 | $135,000.00 | $135,000.00 | 28 |
| 2011-05-20 | $135,000.00 | $135,000.00 | 48 |
| 2011-05-19 | $127,800.00 | $127,800.00 | 24 |
| 2011-05-18 | $126,600.00 | $126,600.00 | 36 |
| 2011-05-17 | $128,400.00 | $128,400.00 | 53 |
| 2011-05-16 | $129,000.00 | $129,000.00 | 36 |
| 2011-05-13 | $137,400.00 | $137,400.00 | 19 |
| 2011-05-12 | $141,000.00 | $141,000.00 | 23 |
| 2011-05-11 | $141,600.00 | $141,600.00 | 42 |
| 2011-05-10 | $144,000.00 | $144,000.00 | 50 |
| 2011-05-09 | $143,400.00 | $143,400.00 | 59 |
| 2011-05-06 | $135,000.00 | $135,000.00 | 63 |
| 2011-05-05 | $129,000.00 | $129,000.00 | 50 |
| 2011-05-04 | $137,400.00 | $137,400.00 | 36 |
| 2011-05-03 | $134,400.00 | $134,400.00 | 50 |
| 2011-05-02 | $140,400.00 | $140,400.00 | 104 |
| 2011-04-29 | $141,600.00 | $141,600.00 | 142 |
| 2011-04-28 | $152,400.00 | $152,400.00 | 92 |
| 2011-04-27 | $148,800.00 | $148,800.00 | 143 |
| 2011-04-26 | $139,800.00 | $139,800.00 | 112 |
| 2011-04-25 | $127,800.00 | $127,800.00 | 75 |
| 2011-04-21 | $129,600.00 | $129,600.00 | 194 |
| 2011-04-20 | $124,200.00 | $124,200.00 | 210 |
| 2011-04-19 | $118,800.00 | $118,800.00 | 79 |
| 2011-04-18 | $113,400.00 | $113,400.00 | 39 |
| 2011-04-15 | $116,400.00 | $116,400.00 | 70 |
| 2011-04-14 | $109,200.00 | $109,200.00 | 14 |
| 2011-04-13 | $110,400.00 | $110,400.00 | 13 |
| 2011-04-12 | $111,600.00 | $111,600.00 | 49 |
| 2011-04-11 | $112,800.00 | $112,800.00 | 20 |
| 2011-04-08 | $112,800.00 | $112,800.00 | 24 |
| 2011-04-07 | $113,400.00 | $113,400.00 | 34 |
| 2011-04-06 | $115,800.00 | $115,800.00 | 15 |
| 2011-04-05 | $115,200.00 | $115,200.00 | 33 |
| 2011-04-04 | $112,200.00 | $112,200.00 | 66 |
| 2011-04-01 | $117,600.00 | $117,600.00 | 95 |
| 2011-03-31 | $116,400.00 | $116,400.00 | 71 |
| 2011-03-30 | $120,000.00 | $120,000.00 | 149 |
| 2011-03-29 | $113,400.00 | $113,400.00 | 27 |
| 2011-03-28 | $112,200.00 | $112,200.00 | 88 |
| 2011-03-25 | $107,400.00 | $107,400.00 | 13 |
| 2011-03-24 | $107,400.00 | $107,400.00 | 29 |
| 2011-03-23 | $106,200.00 | $106,200.00 | 55 |
| 2011-03-22 | $105,000.00 | $105,000.00 | 22 |
| 2011-03-21 | $105,000.00 | $105,000.00 | 12 |
| 2011-03-18 | $105,600.00 | $105,600.00 | 24 |
| 2011-03-17 | $106,200.00 | $106,200.00 | 12 |
| 2011-03-16 | $104,400.00 | $104,400.00 | 28 |
| 2011-03-15 | $103,800.00 | $103,800.00 | 32 |
| 2011-03-14 | $108,000.00 | $108,000.00 | 15 |
| 2011-03-11 | $110,400.00 | $110,400.00 | 26 |
| 2011-03-10 | $113,400.00 | $113,400.00 | 49 |
| 2011-03-09 | $110,400.00 | $110,400.00 | 194 |
| 2011-03-08 | $107,400.00 | $107,400.00 | 7 |
| 2011-03-07 | $107,400.00 | $107,400.00 | 17 |
| 2011-03-04 | $108,600.00 | $108,600.00 | 37 |
| 2011-03-03 | $108,000.00 | $108,000.00 | 25 |
| 2011-03-02 | $106,200.00 | $106,200.00 | 24 |
| 2011-03-01 | $108,600.00 | $108,600.00 | 22 |
| 2011-02-28 | $109,200.00 | $109,200.00 | 40 |
| 2011-02-25 | $108,600.00 | $108,600.00 | 19 |
| 2011-02-24 | $105,600.00 | $105,600.00 | 35 |
| 2011-02-23 | $107,400.00 | $107,400.00 | 59 |
| 2011-02-22 | $101,400.00 | $101,400.00 | 34 |
| 2011-02-18 | $102,000.00 | $102,000.00 | 25 |
| 2011-02-17 | $102,000.00 | $102,000.00 | 16 |
| 2011-02-16 | $100,200.00 | $100,200.00 | 13 |
| 2011-02-15 | $99,600.00 | $99,600.00 | 51 |
| 2011-02-14 | $107,400.00 | $107,400.00 | 17 |
| 2011-02-11 | $106,200.00 | $106,200.00 | 33 |
| 2011-02-10 | $108,600.00 | $108,600.00 | 84 |
| 2011-02-09 | $99,600.00 | $99,600.00 | 22 |
| 2011-02-08 | $99,600.00 | $99,600.00 | 28 |
| 2011-02-07 | $97,200.00 | $97,200.00 | 8 |
| 2011-02-04 | $96,600.00 | $96,600.00 | 6 |
| 2011-02-03 | $97,800.00 | $97,800.00 | 5 |
| 2011-02-02 | $96,600.00 | $96,600.00 | 13 |
| 2011-02-01 | $93,600.00 | $93,600.00 | 15 |
| 2011-01-31 | $96,000.00 | $96,000.00 | 18 |
| 2011-01-28 | $99,000.00 | $99,000.00 | 19 |
| 2011-01-27 | $100,800.00 | $100,800.00 | 18 |
| 2011-01-26 | $99,600.00 | $99,600.00 | 42 |
| 2011-01-25 | $95,400.00 | $95,400.00 | 15 |
| 2011-01-24 | $94,200.00 | $94,200.00 | 19 |
| 2011-01-21 | $93,000.00 | $93,000.00 | 14 |
| 2011-01-20 | $93,000.00 | $93,000.00 | 18 |
| 2011-01-19 | $94,200.00 | $94,200.00 | 27 |
| 2011-01-18 | $99,000.00 | $99,000.00 | 21 |
| 2011-01-14 | $97,800.00 | $97,800.00 | 19 |
| 2011-01-13 | $96,600.00 | $96,600.00 | 22 |
| 2011-01-12 | $100,800.00 | $100,800.00 | 22 |
| 2011-01-11 | $102,600.00 | $102,600.00 | 26 |
| 2011-01-10 | $101,400.00 | $101,400.00 | 21 |
| 2011-01-07 | $102,600.00 | $102,600.00 | 17 |
| 2011-01-06 | $104,400.00 | $104,400.00 | 11 |
| 2011-01-05 | $106,200.00 | $106,200.00 | 20 |
| 2011-01-04 | $103,200.00 | $103,200.00 | 16 |
| 2011-01-03 | $104,400.00 | $104,400.00 | 28 |